시장 데이터를 불러오는 중
전체 종목
Global X U.S. Electrification ETF 과거 주가
Global X U.S. Electrification ETF · ZAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X U.S. Electrification ETF · ZAP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,844 | ₩42,234 | ₩41,817 | ₩42,191 | +0.83% | 10.4만 |
| 2026.10.08 | ₩42,111 | ₩42,164 | ₩41,403 | ₩41,870 | -0.57% | 12.4만 |
| 2026.10.07 | ₩41,977 | ₩42,284 | ₩41,857 | ₩42,218 | +0.57% | 40만 |
| 2026.10.06 | ₩41,697 | ₩42,525 | ₩41,697 | ₩42,431 | +1.76% | 12.7만 |
| 2026.10.05 | ₩41,203 | ₩41,537 | ₩40,829 | ₩41,296 | +0.23% | 9.4만 |
| 2026.10.02 | ₩41,403 | ₩41,790 | ₩41,229 | ₩41,356 | -0.11% | 12.5만 |
| 2026.10.01 | ₩40,815 | ₩41,069 | ₩40,465 | ₩41,013 | +0.48% | 5.9만 |
| 2026.09.30 | ₩41,296 | ₩41,336 | ₩40,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,668 |
| -1.52% |
| 17.8만 |
| 2026.09.29 | ₩40,441 | ₩41,157 | ₩40,441 | ₩41,109 | +1.65% | 10.3만 |
|---|
| 2026.09.28 | ₩40,749 | ₩40,749 | ₩40,121 | ₩40,455 | -0.72% | 13.1만 |
|---|
| 2026.09.25 | ₩40,668 | ₩41,042 | ₩40,562 | ₩40,922 | +0.62% | 17만 |
|---|
| 2026.09.24 | ₩40,602 | ₩40,802 | ₩40,388 | ₩40,588 | -0.03% | 41만 |
|---|
| 2026.09.23 | ₩41,403 | ₩41,443 | ₩40,869 | ₩40,891 | -1.24% | 8.7만 |
|---|
| 2026.09.22 | ₩41,430 | ₩41,764 | ₩41,416 | ₩41,522 | +0.22% | 9.9만 |
|---|
| 2026.09.21 | ₩41,550 | ₩41,724 | ₩41,243 | ₩41,496 | -0.13% | 13.8만 |
|---|
| 2026.09.18 | ₩41,737 | ₩41,737 | ₩41,283 | ₩41,364 | -0.89% | 9.3만 |
|---|
| 2026.09.17 | ₩41,764 | ₩41,877 | ₩41,507 | ₩41,750 | -0.03% | 6.5만 |
|---|
| 2026.09.16 | ₩41,403 | ₩41,590 | ₩41,002 | ₩41,243 | -0.39% | 10.1만 |
|---|
| 2026.09.15 | ₩41,523 | ₩41,523 | ₩41,029 | ₩41,096 | -1.03% | 12.3만 |
|---|
| 2026.09.14 | ₩41,790 | ₩41,951 | ₩41,336 | ₩41,416 | -0.89% | 13.9만 |
|---|
| 2026.09.11 | ₩42,578 | ₩42,769 | ₩42,391 | ₩42,498 | -0.19% | 9.6만 |
|---|
| 2026.09.10 | ₩42,512 | ₩42,698 | ₩42,097 | ₩42,164 | -0.82% | 10.7만 |
|---|
| 2026.09.09 | ₩43,166 | ₩43,366 | ₩42,578 | ₩42,712 | -1.05% | 19.4만 |
|---|
| 2026.09.08 | ₩42,712 | ₩43,540 | ₩42,712 | ₩43,233 | +1.22% | 14.5만 |
|---|
| 2026.09.04 | ₩42,218 | ₩42,645 | ₩42,218 | ₩42,552 | +0.79% | 17.2만 |
|---|
| 2026.09.03 | ₩41,857 | ₩42,405 | ₩41,830 | ₩42,298 | +1.05% | 7.7만 |
|---|
| 2026.09.02 | ₩41,643 | ₩41,857 | ₩41,189 | ₩41,844 | +0.48% | 27.2만 |
|---|
| 2026.09.01 | ₩41,483 | ₩41,737 | ₩41,002 | ₩41,737 | +0.61% | 15.7만 |
|---|
| 2026.08.31 | ₩41,470 | ₩41,630 | ₩41,296 | ₩41,523 | +0.13% | 10.9만 |
|---|
| 2026.08.28 | ₩42,645 | ₩42,645 | ₩41,817 | ₩41,937 | -1.66% | 13.8만 |
|---|
| 2026.08.27 | ₩42,872 | ₩42,872 | ₩42,365 | ₩42,538 | -0.78% | 7.2만 |
|---|
| 2026.08.26 | ₩42,485 | ₩42,972 | ₩42,485 | ₩42,765 | +0.66% | 12.7만 |
|---|
| 2026.08.25 | ₩42,712 | ₩42,735 | ₩42,311 | ₩42,532 | -0.42% | 9.8만 |
|---|
| 2026.08.24 | ₩42,084 | ₩42,431 | ₩41,910 | ₩42,378 | +0.70% | 19.4만 |
|---|
| 2026.08.21 | ₩43,153 | ₩43,179 | ₩42,164 | ₩42,204 | -2.20% | 11.9만 |
|---|
| 2026.08.20 | ₩43,233 | ₩43,453 | ₩42,979 | ₩43,019 | -0.49% | 8.6만 |
|---|
| 2026.08.19 | ₩43,820 | ₩43,820 | ₩43,166 | ₩43,420 | -0.91% | 7.1만 |
|---|
| 2026.08.18 | ₩44,315 | ₩44,341 | ₩43,513 | ₩43,567 | -1.69% | 10.2만 |
|---|
| 2026.08.17 | ₩44,274 | ₩44,392 | ₩44,074 | ₩44,341 | +0.15% | 7.7만 |
|---|
| 2026.08.14 | ₩44,061 | ₩44,408 | ₩44,061 | ₩44,274 | +0.48% | 11.5만 |
|---|
| 2026.08.13 | ₩44,034 | ₩44,381 | ₩43,994 | ₩44,074 | +0.09% | 15.9만 |
|---|
| 2026.08.12 | ₩44,061 | ₩44,154 | ₩43,834 | ₩44,021 | -0.09% | 8.5만 |
|---|
| 2026.08.11 | ₩43,006 | ₩43,553 | ₩43,006 | ₩43,540 | +1.24% | 10.9만 |
|---|
| 2026.08.10 | ₩43,527 | ₩43,553 | ₩42,912 | ₩42,966 | -1.29% | 7.5만 |
|---|
| 2026.08.07 | ₩43,460 | ₩43,660 | ₩43,086 | ₩43,540 | +0.18% | 12.5만 |
|---|
| 2026.08.06 | ₩43,860 | ₩43,981 | ₩43,206 | ₩43,313 | -1.25% | 6.6만 |
|---|
| 2026.08.05 | ₩43,860 | ₩43,954 | ₩43,366 | ₩43,620 | -0.55% | 19.5만 |
|---|
| 2026.08.04 | ₩43,967 | ₩44,141 | ₩43,279 | ₩43,914 | -0.12% | 12.7만 |
|---|
| 2026.08.03 | ₩43,032 | ₩43,774 | ₩42,952 | ₩43,660 | +1.46% | 11.9만 |
|---|
| 2026.07.31 | ₩43,994 | ₩43,994 | ₩43,305 | ₩43,366 | -1.43% | 5.6만 |
|---|
| 2026.07.30 | ₩43,620 | ₩43,967 | ₩43,246 | ₩43,607 | -0.03% | 11만 |
|---|
| 2026.07.29 | ₩43,820 | ₩43,941 | ₩42,645 | ₩42,712 | -2.53% | 8.4만 |
|---|
| 2026.07.28 | ₩44,087 | ₩44,248 | ₩43,647 | ₩43,740 | -0.79% | 6.2만 |
|---|
| 2026.07.27 | ₩44,902 | ₩44,929 | ₩44,034 | ₩44,381 | -1.16% | 4.6만 |
|---|
| 2026.07.24 | ₩45,316 | ₩45,410 | ₩44,675 | ₩44,822 | -1.09% | 7.3만 |
|---|
| 2026.07.23 | ₩44,782 | ₩45,363 | ₩44,675 | ₩45,343 | +1.25% | 6.9만 |
|---|
| 2026.07.22 | ₩44,608 | ₩45,108 | ₩44,475 | ₩45,089 | +1.08% | 6.6만 |
|---|
| 2026.07.21 | ₩44,208 | ₩44,475 | ₩44,047 | ₩44,355 | +0.33% | 7.4만 |
|---|
| 2026.07.20 | ₩44,622 | ₩44,809 | ₩43,926 | ₩44,034 | -1.32% | 9.9만 |
|---|
| 2026.07.17 | ₩44,488 | ₩44,916 | ₩44,234 | ₩44,301 | -0.42% | 6.8만 |
|---|
| 2026.07.16 | ₩44,515 | ₩44,769 | ₩44,168 | ₩44,502 | -0.03% | 6.6만 |
|---|
| 2026.07.15 | ₩45,236 | ₩45,423 | ₩44,588 | ₩44,782 | -1.00% | 11.9만 |
|---|
| 2026.07.14 | ₩45,356 | ₩45,777 | ₩44,982 | ₩45,223 | -0.29% | 7.1만 |
|---|
| 2026.07.13 | ₩44,822 | ₩45,156 | ₩44,809 | ₩44,956 | +0.30% | 6.6만 |
|---|
| 2026.07.10 | ₩44,902 | ₩45,049 | ₩44,729 | ₩44,996 | +0.21% | 7.6만 |
|---|
| 2026.07.09 | ₩45,570 | ₩45,583 | ₩44,809 | ₩44,916 | -1.44% | 11.5만 |
|---|
| 2026.07.08 | ₩45,156 | ₩45,276 | ₩44,488 | ₩44,982 | -0.38% | 5.9만 |
|---|
| 2026.07.07 | ₩45,570 | ₩45,770 | ₩45,129 | ₩45,236 | -0.73% | 10.9만 |
|---|
| 2026.07.06 | ₩45,690 | ₩45,944 | ₩45,356 | ₩45,517 | -0.38% | 10.6만 |
|---|
| 2026.07.02 | ₩45,570 | ₩45,797 | ₩45,156 | ₩45,650 | +0.18% | 9.5만 |
|---|
| 2026.07.01 | ₩45,997 | ₩46,011 | ₩44,608 | ₩45,303 | -1.51% | 24.4만 |
|---|
| 2026.06.30 | ₩46,358 | ₩46,638 | ₩46,118 | ₩46,224 | -0.29% | 14만 |
|---|
| 2026.06.29 | ₩46,492 | ₩46,518 | ₩45,997 | ₩46,411 | -0.17% | 4.8만 |
|---|
| 2026.06.26 | ₩46,518 | ₩46,518 | ₩45,893 | ₩46,211 | -0.66% | 10.6만 |
|---|
| 2026.06.25 | ₩46,745 | ₩47,266 | ₩46,345 | ₩46,745 | 0.00% | 14.8만 |
|---|
| 2026.06.24 | ₩46,264 | ₩46,532 | ₩45,991 | ₩46,425 | +0.35% | 13만 |
|---|
| 2026.06.23 | ₩45,850 | ₩46,425 | ₩45,436 | ₩45,984 | +0.29% | 18.4만 |
|---|
| 2026.06.22 | ₩45,944 | ₩46,532 | ₩45,944 | ₩46,425 | +1.05% | 25.7만 |
|---|
| 2026.06.18 | ₩45,423 | ₩45,997 | ₩45,276 | ₩45,770 | +0.76% | 10.8만 |
|---|
| 2026.06.17 | ₩45,356 | ₩45,597 | ₩44,902 | ₩45,049 | -0.68% | 5.9만 |
|---|
| 2026.06.16 | ₩45,249 | ₩45,984 | ₩45,249 | ₩45,430 | +0.40% | 9.6만 |
|---|
| 2026.06.15 | ₩45,009 | ₩45,383 | ₩44,689 | ₩45,143 | +0.30% | 32.1만 |
|---|
| 2026.06.12 | ₩44,114 | ₩44,749 | ₩44,114 | ₩44,542 | +0.97% | 7.7만 |
|---|
| 2026.06.11 | ₩43,820 | ₩44,735 | ₩43,807 | ₩44,007 | +0.43% | 23.5만 |
|---|
| 2026.06.10 | ₩44,141 | ₩44,168 | ₩43,473 | ₩43,500 | -1.45% | 4.9만 |
|---|
| 2026.06.09 | ₩44,021 | ₩44,301 | ₩43,720 | ₩44,181 | +0.36% | 5.8만 |
|---|
| 2026.06.08 | ₩44,568 | ₩44,702 | ₩43,744 | ₩43,820 | -1.68% | 8.9만 |
|---|
| 2026.06.05 | ₩44,461 | ₩44,863 | ₩44,355 | ₩44,488 | +0.06% | 8.9만 |
|---|
| 2026.06.04 | ₩44,475 | ₩44,802 | ₩44,261 | ₩44,769 | +0.66% | 6만 |
|---|
| 2026.06.03 | ₩44,862 | ₩45,221 | ₩44,515 | ₩44,515 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩43,941 | ₩44,862 | ₩43,834 | ₩44,795 | +1.95% | 14.6만 |
|---|
| 2026.06.01 | ₩44,542 | ₩44,662 | ₩43,727 | ₩43,780 | -1.71% | 12.9만 |
|---|
| 2026.05.29 | ₩45,209 | ₩45,223 | ₩44,715 | ₩45,049 | -0.35% | 11만 |
|---|
| 2026.05.28 | ₩45,583 | ₩45,824 | ₩45,196 | ₩45,263 | -0.70% | 13.7만 |
|---|
| 2026.05.27 | ₩46,024 | ₩46,024 | ₩45,570 | ₩45,784 | -0.52% | 9.5만 |
|---|
| 2026.05.26 | ₩46,064 | ₩46,278 | ₩45,984 | ₩46,078 | +0.03% | 8.7만 |
|---|
| 2026.05.22 | ₩45,637 | ₩45,770 | ₩45,416 | ₩45,717 | +0.18% | 6.4만 |
|---|
| 2026.05.21 | ₩44,755 | ₩45,356 | ₩44,635 | ₩45,303 | +1.22% | 12.2만 |
|---|
| 2026.05.20 | ₩44,622 | ₩44,822 | ₩44,475 | ₩44,608 | -0.03% | 21.3만 |
|---|
| 2026.05.19 | ₩43,714 | ₩44,264 | ₩43,492 | ₩44,128 | +0.95% | 4.7만 |
|---|
| 2026.05.18 | ₩44,595 | ₩44,608 | ₩43,607 | ₩43,954 | -1.44% | 25.3만 |
|---|
| 2026.05.15 | ₩44,862 | ₩44,875 | ₩44,128 | ₩44,181 | -1.52% | 14.6만 |
|---|
| 2026.05.14 | ₩45,303 | ₩45,450 | ₩45,022 | ₩45,450 | +0.32% | 13.3만 |
|---|
| 2026.05.13 | ₩45,276 | ₩45,276 | ₩44,702 | ₩45,156 | -0.27% | 6.3만 |
|---|
| 2026.05.12 | ₩45,436 | ₩45,497 | ₩44,889 | ₩45,356 | -0.18% | 19.8만 |
|---|
| 2026.05.11 | ₩45,089 | ₩45,730 | ₩44,902 | ₩45,490 | +0.89% | 14.8만 |
|---|
| 2026.05.08 | ₩45,383 | ₩45,543 | ₩44,675 | ₩44,862 | -1.15% | 10.9만 |
|---|
| 2026.05.07 | ₩45,784 | ₩45,984 | ₩44,809 | ₩44,862 | -2.01% | 17.5만 |
|---|
| 2026.05.06 | ₩46,665 | ₩46,719 | ₩45,797 | ₩45,957 | -1.52% | 17만 |
|---|
| 2026.05.05 | ₩46,425 | ₩46,703 | ₩46,195 | ₩46,358 | -0.14% | 11.7만 |
|---|
| 2026.05.04 | ₩46,358 | ₩46,625 | ₩45,957 | ₩46,358 | 0.00% | 9.5만 |
|---|
| 2026.05.01 | ₩46,478 | ₩46,732 | ₩46,192 | ₩46,278 | -0.43% | 8만 |
|---|
| 2026.04.30 | ₩45,784 | ₩46,425 | ₩45,637 | ₩46,425 | +1.40% | 24.6만 |
|---|
| 2026.04.29 | ₩45,343 | ₩45,410 | ₩44,850 | ₩45,089 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩45,169 | ₩45,169 | ₩44,782 | ₩44,956 | -0.47% | 8.4만 |
|---|
| 2026.04.27 | ₩45,129 | ₩45,336 | ₩44,982 | ₩45,183 | +0.12% | 11.4만 |
|---|
| 2026.04.24 | ₩45,183 | ₩45,239 | ₩44,875 | ₩45,062 | -0.27% | 8.6만 |
|---|
| 2026.04.23 | ₩44,488 | ₩45,116 | ₩44,408 | ₩45,116 | +1.41% | 10.8만 |
|---|
| 2026.04.22 | ₩44,421 | ₩44,608 | ₩43,880 | ₩44,021 | -0.90% | 6.1만 |
|---|
| 2026.04.21 | ₩44,715 | ₩44,729 | ₩43,847 | ₩43,860 | -1.91% | 11.4만 |
|---|
| 2026.04.20 | ₩44,595 | ₩44,809 | ₩44,421 | ₩44,448 | -0.33% | 6.5만 |
|---|
| 2026.04.17 | ₩44,568 | ₩44,755 | ₩44,208 | ₩44,635 | +0.15% | 9.7만 |
|---|
| 2026.04.16 | ₩44,568 | ₩44,582 | ₩44,194 | ₩44,582 | +0.03% | 13.5만 |
|---|
| 2026.04.15 | ₩44,902 | ₩44,969 | ₩44,420 | ₩44,502 | -0.89% | 8.7만 |
|---|
| 2026.04.14 | ₩44,742 | ₩44,969 | ₩44,225 | ₩44,929 | +0.42% | 14.4만 |
|---|
| 2026.04.13 | ₩44,622 | ₩44,648 | ₩44,087 | ₩44,395 | -0.51% | 9.9만 |
|---|
| 2026.04.10 | ₩44,755 | ₩45,103 | ₩44,608 | ₩44,715 | -0.09% | 8.8만 |
|---|
| 2026.04.09 | ₩44,061 | ₩45,022 | ₩43,987 | ₩44,689 | +1.42% | 7.1만 |
|---|
| 2026.04.08 | ₩44,034 | ₩44,128 | ₩43,700 | ₩44,128 | +0.21% | 12.8만 |
|---|
| 2026.04.07 | ₩43,153 | ₩43,393 | ₩43,059 | ₩43,246 | +0.22% | 9.8만 |
|---|
| 2026.04.06 | ₩43,500 | ₩43,500 | ₩43,113 | ₩43,246 | -0.58% | 33.9만 |
|---|
| 2026.04.02 | ₩42,952 | ₩43,714 | ₩42,819 | ₩43,540 | +1.37% | 8.9만 |
|---|
| 2026.04.01 | ₩43,019 | ₩43,446 | ₩42,979 | ₩43,326 | +0.71% | 11.1만 |
|---|
| 2026.03.31 | ₩42,632 | ₩42,952 | ₩42,244 | ₩42,952 | +0.75% | 18.1만 |
|---|
| 2026.03.30 | ₩42,952 | ₩42,952 | ₩42,271 | ₩42,445 | -1.18% | 11.4만 |
|---|
| 2026.03.27 | ₩42,284 | ₩42,926 | ₩42,240 | ₩42,512 | +0.54% | 6.2만 |
|---|
| 2026.03.26 | ₩42,512 | ₩42,711 | ₩42,164 | ₩42,298 | -0.50% | 10.3만 |
|---|
| 2026.03.25 | ₩43,032 | ₩43,043 | ₩42,685 | ₩42,739 | -0.68% | 9.1만 |
|---|
| 2026.03.24 | ₩41,830 | ₩42,724 | ₩41,830 | ₩42,552 | +1.72% | 12.5만 |
|---|
| 2026.03.23 | ₩42,191 | ₩42,512 | ₩41,977 | ₩41,977 | -0.51% | 4.8만 |
|---|
| 2026.03.20 | ₩43,179 | ₩43,341 | ₩41,537 | ₩41,670 | -3.50% | 23.4만 |
|---|
| 2026.03.19 | ₩43,259 | ₩43,507 | ₩42,832 | ₩43,313 | +0.12% | 10.9만 |
|---|
| 2026.03.18 | ₩43,820 | ₩43,914 | ₩43,446 | ₩43,513 | -0.70% | 42.7만 |
|---|
| 2026.03.17 | ₩43,981 | ₩44,094 | ₩43,820 | ₩43,834 | -0.33% | 6.4만 |
|---|
| 2026.03.16 | ₩43,941 | ₩44,516 | ₩43,647 | ₩43,941 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩43,647 | ₩44,061 | ₩43,420 | ₩43,580 | -0.15% | 4.3만 |
|---|
| 2026.03.12 | ₩43,233 | ₩43,874 | ₩43,166 | ₩43,340 | +0.25% | 12.8만 |
|---|
| 2026.03.11 | ₩43,460 | ₩43,621 | ₩43,193 | ₩43,326 | -0.31% | 5.6만 |
|---|
| 2026.03.10 | ₩43,580 | ₩43,994 | ₩43,253 | ₩43,473 | -0.25% | 13.5만 |
|---|
| 2026.03.09 | ₩42,992 | ₩43,720 | ₩42,487 | ₩43,660 | +1.55% | 10.5만 |
|---|
| 2026.03.06 | ₩43,273 | ₩43,567 | ₩43,019 | ₩43,139 | -0.31% | 11.6만 |
|---|
| 2026.03.05 | ₩43,754 | ₩43,767 | ₩43,219 | ₩43,620 | -0.31% | 10.2만 |
|---|
| 2026.03.04 | ₩44,047 | ₩44,264 | ₩43,620 | ₩44,114 | +0.15% | 6.7만 |
|---|
| 2026.03.03 | ₩43,727 | ₩44,181 | ₩42,952 | ₩43,914 | +0.43% | 15.8만 |
|---|
| 2026.03.02 | ₩44,194 | ₩44,689 | ₩44,194 | ₩44,515 | +0.73% | 12.7만 |
|---|
| 2026.02.27 | ₩44,381 | ₩44,580 | ₩44,221 | ₩44,542 | +0.36% | 5.9만 |
|---|
| 2026.02.26 | ₩44,582 | ₩44,582 | ₩43,760 | ₩44,408 | -0.39% | 11.9만 |
|---|
| 2026.02.25 | ₩44,488 | ₩44,702 | ₩44,014 | ₩44,608 | +0.27% | 9.6만 |
|---|
| 2026.02.24 | ₩43,914 | ₩44,461 | ₩43,673 | ₩44,461 | +1.25% | 7.1만 |
|---|
| 2026.02.23 | ₩43,820 | ₩44,054 | ₩43,587 | ₩43,887 | +0.15% | 9.1만 |
|---|
| 2026.02.20 | ₩43,887 | ₩43,941 | ₩43,286 | ₩43,714 | -0.40% | 10.9만 |
|---|
| 2026.02.19 | ₩43,233 | ₩43,714 | ₩43,193 | ₩43,687 | +1.05% | 6.4만 |
|---|
| 2026.02.18 | ₩43,941 | ₩43,954 | ₩43,015 | ₩43,500 | -1.00% | 8.5만 |
|---|
| 2026.02.17 | ₩43,954 | ₩44,047 | ₩43,660 | ₩43,794 | -0.36% | 10.4만 |
|---|
| 2026.02.13 | ₩42,939 | ₩43,860 | ₩42,752 | ₩43,754 | +1.90% | 10.7만 |
|---|
| 2026.02.12 | ₩42,872 | ₩43,360 | ₩42,792 | ₩42,859 | -0.03% | 23.6만 |
|---|
| 2026.02.11 | ₩42,485 | ₩42,658 | ₩42,057 | ₩42,658 | +0.41% | 18.3만 |
|---|
| 2026.02.10 | ₩41,870 | ₩42,325 | ₩41,643 | ₩42,057 | +0.45% | 10.2만 |
|---|
| 2026.02.09 | ₩41,416 | ₩41,683 | ₩41,216 | ₩41,683 | +0.64% | 13.6만 |
|---|
| 2026.02.06 | ₩41,550 | ₩41,590 | ₩41,029 | ₩41,363 | -0.45% | 11.9만 |
|---|
| 2026.02.05 | ₩40,869 | ₩40,894 | ₩40,548 | ₩40,802 | -0.16% | 21.8만 |
|---|
| 2026.02.04 | ₩41,670 | ₩41,697 | ₩40,635 | ₩40,855 | -1.96% | 10.6만 |
|---|
| 2026.02.03 | ₩40,802 | ₩41,510 | ₩40,802 | ₩41,443 | +1.57% | 18.2만 |
|---|
| 2026.02.02 | ₩41,069 | ₩41,136 | ₩40,571 | ₩40,749 | -0.78% | 13.2만 |
|---|
| 2026.01.30 | ₩41,136 | ₩41,973 | ₩40,588 | ₩41,056 | -0.19% | 7.8만 |
|---|
| 2026.01.29 | ₩41,496 | ₩41,710 | ₩41,002 | ₩41,309 | -0.45% | 18.2만 |
|---|
| 2026.01.28 | ₩41,243 | ₩41,426 | ₩41,147 | ₩41,336 | +0.23% | 13.1만 |
|---|
| 2026.01.27 | ₩40,628 | ₩41,183 | ₩40,401 | ₩41,109 | +1.18% | 9.2만 |
|---|
| 2026.01.26 | ₩40,535 | ₩40,802 | ₩40,468 | ₩40,775 | +0.59% | 28.2만 |
|---|
| 2026.01.23 | ₩40,628 | ₩40,655 | ₩40,182 | ₩40,428 | -0.49% | 6만 |
|---|
| 2026.01.22 | ₩41,096 | ₩41,109 | ₩40,392 | ₩40,588 | -1.23% | 12.1만 |
|---|
| 2026.01.21 | ₩40,936 | ₩40,936 | ₩40,335 | ₩40,855 | -0.20% | 9.3만 |
|---|
| 2026.01.20 | ₩40,615 | ₩40,869 | ₩40,415 | ₩40,562 | -0.13% | 24.7만 |
|---|
| 2026.01.16 | ₩40,722 | ₩40,996 | ₩40,468 | ₩40,909 | +0.46% | 22.2만 |
|---|
| 2026.01.15 | ₩40,548 | ₩40,962 | ₩40,521 | ₩40,762 | +0.53% | 17.8만 |
|---|
| 2026.01.14 | ₩39,987 | ₩40,268 | ₩39,867 | ₩40,174 | +0.47% | 14.7만 |
|---|
| 2026.01.13 | ₩39,747 | ₩40,074 | ₩39,653 | ₩40,014 | +0.67% | 7.9만 |
|---|
| 2026.01.12 | ₩39,506 | ₩39,800 | ₩39,386 | ₩39,747 | +0.61% | 12.2만 |
|---|
| 2026.01.09 | ₩39,520 | ₩39,760 | ₩39,473 | ₩39,593 | +0.19% | 25.7만 |
|---|
| 2026.01.08 | ₩39,092 | ₩39,306 | ₩38,946 | ₩39,039 | -0.14% | 28.4만 |
|---|
| 2026.01.07 | ₩39,840 | ₩39,840 | ₩38,852 | ₩39,012 | -2.08% | 25.4만 |
|---|
| 2026.01.06 | ₩39,400 | ₩39,734 | ₩39,213 | ₩39,734 | +0.85% | 11.8만 |
|---|
| 2026.01.05 | ₩39,693 | ₩39,734 | ₩38,946 | ₩39,386 | -0.77% | 18.9만 |
|---|
| 2026.01.02 | ₩39,052 | ₩39,680 | ₩38,892 | ₩39,560 | +1.30% | 15.9만 |
|---|
| 2025.12.31 | ₩39,132 | ₩39,213 | ₩38,772 | ₩38,812 | -0.82% | 26.2만 |
|---|
| 2025.12.30 | ₩39,159 | ₩39,186 | ₩39,026 | ₩39,039 | -0.31% | 7.8만 |
|---|
| 2025.12.29 | ₩39,253 | ₩39,440 | ₩39,159 | ₩39,279 | +0.07% | 6.3만 |
|---|
| 2025.12.26 | ₩39,360 | ₩39,360 | ₩39,186 | ₩39,346 | -0.03% | 4.3만 |
|---|
| 2025.12.24 | ₩39,199 | ₩39,360 | ₩39,146 | ₩39,346 | +0.37% | 4.1만 |
|---|
| 2025.12.23 | ₩39,052 | ₩39,319 | ₩39,044 | ₩39,239 | +0.48% | 17.5만 |
|---|
| 2025.12.22 | ₩38,879 | ₩39,132 | ₩38,718 | ₩39,066 | +0.48% | 10.4만 |
|---|
| 2025.12.19 | ₩39,066 | ₩39,298 | ₩38,785 | ₩38,905 | -0.41% | 10.8만 |
|---|
| 2025.12.18 | ₩39,106 | ₩39,259 | ₩38,946 | ₩39,132 | +0.07% | 14.9만 |
|---|
| 2025.12.17 | ₩39,226 | ₩39,239 | ₩38,585 | ₩38,718 | -1.29% | 10.8만 |
|---|
| 2025.12.16 | ₩39,213 | ₩39,417 | ₩38,905 | ₩39,119 | -0.24% | 12.5만 |
|---|
| 2025.12.15 | ₩39,333 | ₩39,486 | ₩39,132 | ₩39,386 | +0.14% | 6.5만 |
|---|
| 2025.12.12 | ₩39,533 | ₩39,729 | ₩38,972 | ₩39,146 | -0.98% | 9.3만 |
|---|
| 2025.12.11 | ₩39,266 | ₩39,653 | ₩39,119 | ₩39,653 | +0.99% | 9만 |
|---|
| 2025.12.10 | ₩39,266 | ₩39,333 | ₩38,879 | ₩39,266 | 0.00% | 15.8만 |
|---|
| 2025.12.09 | ₩39,253 | ₩39,576 | ₩39,132 | ₩39,132 | -0.31% | 6.9만 |
|---|
| 2025.12.08 | ₩39,800 | ₩39,800 | ₩39,186 | ₩39,279 | -1.31% | 7.8만 |
|---|
| 2025.12.05 | ₩39,961 | ₩39,961 | ₩39,547 | ₩39,577 | -0.96% | 21.2만 |
|---|
| 2025.12.04 | ₩39,640 | ₩40,026 | ₩39,573 | ₩39,907 | +0.67% | 6.5만 |
|---|
| 2025.12.03 | ₩39,640 | ₩39,827 | ₩39,513 | ₩39,680 | +0.10% | 8.7만 |
|---|
| 2025.12.02 | ₩40,228 | ₩40,254 | ₩39,707 | ₩39,720 | -1.26% | 8.5만 |
|---|
| 2025.12.01 | ₩40,708 | ₩40,749 | ₩39,920 | ₩39,987 | -1.77% | 15.5만 |
|---|
| 2025.11.28 | ₩40,708 | ₩40,909 | ₩40,602 | ₩40,909 | +0.49% | 3.5만 |
|---|
| 2025.11.26 | ₩40,254 | ₩40,699 | ₩40,201 | ₩40,535 | +0.70% | 13.7만 |
|---|
| 2025.11.25 | ₩40,027 | ₩40,234 | ₩39,627 | ₩39,947 | -0.20% | 14.7만 |
|---|
| 2025.11.24 | ₩39,667 | ₩40,027 | ₩39,346 | ₩39,947 | +0.71% | 20.8만 |
|---|
| 2025.11.21 | ₩39,506 | ₩39,621 | ₩39,068 | ₩39,533 | +0.07% | 7.6만 |
|---|
| 2025.11.20 | ₩40,481 | ₩40,548 | ₩39,020 | ₩39,386 | -2.71% | 14.1만 |
|---|
| 2025.11.19 | ₩40,134 | ₩40,292 | ₩39,794 | ₩39,867 | -0.67% | 19.3만 |
|---|
| 2025.11.18 | ₩40,254 | ₩40,447 | ₩40,054 | ₩40,182 | -0.18% | 6.7만 |
|---|
| 2025.11.17 | ₩40,228 | ₩40,449 | ₩40,014 | ₩40,189 | -0.10% | 35.1만 |
|---|
| 2025.11.14 | ₩39,814 | ₩40,388 | ₩39,680 | ₩40,091 | +0.70% | 50.3만 |
|---|
| 2025.11.13 | ₩40,869 | ₩40,869 | ₩39,981 | ₩39,997 | -2.13% | 10.2만 |
|---|
| 2025.11.12 | ₩40,869 | ₩41,069 | ₩40,682 | ₩40,899 | +0.08% | 24.7만 |
|---|
| 2025.11.11 | ₩41,056 | ₩41,109 | ₩40,664 | ₩40,839 | -0.53% | 10.8만 |
|---|
| 2025.11.10 | ₩41,256 | ₩41,323 | ₩40,722 | ₩41,082 | -0.42% | 13.8만 |
|---|
| 2025.11.07 | ₩40,335 | ₩40,936 | ₩40,216 | ₩40,936 | +1.49% | 6.9만 |
|---|
| 2025.11.06 | ₩40,822 | ₩40,976 | ₩40,495 | ₩40,547 | -0.67% | 7.7만 |
|---|
| 2025.11.05 | ₩40,695 | ₩41,056 | ₩40,622 | ₩40,826 | +0.32% | 7.5만 |
|---|
| 2025.11.04 | ₩40,775 | ₩40,775 | ₩40,428 | ₩40,562 | -0.52% | 12.4만 |
|---|
| 2025.11.03 | ₩41,042 | ₩41,617 | ₩40,521 | ₩41,016 | -0.07% | 27.3만 |
|---|
| 2025.10.31 | ₩41,109 | ₩41,309 | ₩40,575 | ₩40,936 | -0.42% | 27.1만 |
|---|
| 2025.10.30 | ₩41,109 | ₩41,583 | ₩40,922 | ₩41,042 | -0.16% | 8.1만 |
|---|
| 2025.10.29 | ₩40,802 | ₩41,443 | ₩40,802 | ₩41,189 | +0.95% | 5.3만 |
|---|
| 2025.10.28 | ₩41,163 | ₩41,229 | ₩40,401 | ₩40,909 | -0.62% | 9.2만 |
|---|
| 2025.10.27 | ₩41,163 | ₩41,243 | ₩40,708 | ₩41,243 | +0.19% | 13만 |
|---|
| 2025.10.24 | ₩40,762 | ₩41,229 | ₩40,762 | ₩41,096 | +0.82% | 5.7만 |
|---|
| 2025.10.23 | ₩40,214 | ₩40,602 | ₩40,027 | ₩40,428 | +0.53% | 5.8만 |
|---|
| 2025.10.22 | ₩40,535 | ₩40,695 | ₩39,414 | ₩40,081 | -1.12% | 10.8만 |
|---|
| 2025.10.21 | ₩41,042 | ₩41,163 | ₩40,401 | ₩40,575 | -1.14% | 8.4만 |
|---|
| 2025.10.20 | ₩41,390 | ₩41,490 | ₩40,989 | ₩41,082 | -0.74% | 7.2만 |
|---|
| 2025.10.17 | ₩41,309 | ₩41,336 | ₩40,743 | ₩41,056 | -0.61% | 10.4만 |
|---|
| 2025.10.16 | ₩41,991 | ₩42,097 | ₩41,216 | ₩41,269 | -1.72% | 10.9만 |
|---|
| 2025.10.15 | ₩41,563 | ₩41,991 | ₩41,261 | ₩41,737 | +0.42% | 20.9만 |
|---|
| 2025.10.14 | ₩40,682 | ₩41,323 | ₩40,437 | ₩41,203 | +1.28% | 7.7만 |
|---|
| 2025.10.13 | ₩40,254 | ₩41,041 | ₩39,947 | ₩40,789 | +1.33% | 11.2만 |
|---|
| 2025.10.10 | ₩40,481 | ₩40,783 | ₩39,880 | ₩39,902 | -1.43% | 6.3만 |
|---|